Lion Group Holding Ltd【LGHL】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.1659	-34.9042709867	0.4753	0.4877	0.2919	509759	0.35544542	DR
4	-0.5108	-62.2774932943	0.8202	0.87	0.2919	824202	0.61390988	DR
12	-0.5966	-65.8498896247	0.906	1.17	0.2919	1191762	0.86486199	DR
26	-2.2806	-88.0540540541	2.59	2.65	0.2919	704427	0.99063726	DR
52	-2.3906	-88.5407407407	2.7	8.92	0.2919	902201	1.84620551	DR
156	0.2144	225.684210526	0.095	8.92	0.0673	1080714	0.97161382	DR
260	-1.7206	-84.7586206897	2.03	8.92	0.0673	1113862	0.93133052	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	0.3262	-0.0258	-7.33	0.343	0.352	0.3153	179029
1782945300	0.352	0.0182	5.45	0.3448	0.3938999	0.34	905316
1782858900	0.3338	0.0173	5.47	0.3236	0.3439	0.32	141585
1782772500	0.3165	-0.0616	-16.29	0.3575	0.3648	0.2925	639586
1782513300	0.3781	-0.0199	-5.00	0.3916	0.3962	0.358	281529
1782426900	0.398	-0.0619	-13.46	0.4753	0.4877	0.3703	580729
1782340500	0.4599	-0.1198	-20.67	0.5756	0.5756	0.4554	448850
1782254100	0.5797	-0.0433	-6.95	0.6	0.62	0.5615	199155
1782167700	0.623	0.0034	0.55	0.5953	0.649	0.5685	369155
1781822100	0.6196	0.0216	3.61	0.6743	0.6743	0.5699999	1491958
1781735700	0.598	0.0340001	6.03	0.547	0.5993	0.525	405019
1781649300	0.5639999	-0.0015	-0.27	0.5525	0.5772	0.5161	380329
1781562900	0.5655	0.0255	4.72	0.52	0.631	0.5145999	629679
1781303700	0.54	-0.17	-23.94	0.7104	0.7238	0.485	954158
1781217300	0.71	0.0094	1.34	0.6244	0.7883	0.6064	6633206
1781130900	0.7006	-0.0226	-3.13	0.749	0.7947999	0.6701	379738
1781044500	0.7232	-0.0748	-9.37	0.8623	0.87	0.67	584394
1780958100	0.798	0.0517	6.93	0.7501	0.8038999	0.7201	272945
1780698900	0.7463	-0.0736	-8.98	0.7927	0.796	0.72	132937
1780612500	0.8199	-0.0301	-3.54	0.8202	0.84	0.78	229523
1780526100	0.85	-0.1	-10.53	0.8601	0.9104	0.81	286288
1780439700	0.95	-0.08	-7.77	0.9352	1.0099	0.9115	210836
1780353300	1.03	0.07	7.41	0.92	1.05	0.9063	303870
1780094100	0.9589	-0.0511	-5.06	0.9199	1.0028	0.9199	272271
1780007700	1.01	0.03	3.56	0.84	1.08	0.8354	1424658
1779921300	0.9753	0.1753	21.91	0.98705	1.17	0.8208	36610422
1779834900	0.8	-0.0021	-0.26	0.8021	0.8408	0.767	508204
1779489300	0.8021	-0.0219	-2.66	0.7719	0.848	0.7719	207112
1779402900	0.824	0.0058	0.71	0.7664	0.87	0.7387	9670113
1779316500	0.8182	-0.0008	-0.10	0.8525	0.855	0.8006	67126
1779230100	0.8189999	0.0151499	1.88	0.8025	0.8876	0.7784	136777
1779143700	0.80385	0.00165	0.21	0.8201	0.8393	0.75	114060
1778884500	0.8022	-0.1378	-14.66	0.844	0.888	0.791	144300
1778798100	0.94	0.181	23.85	0.7512	1.01	0.732	989263
1778711700	0.759	0.0700001	10.16	0.6697999	0.788	0.6697999	110038
1778625300	0.6889999	-0.0115	-1.64	0.7108	0.728	0.6564	63522
1778538900	0.7005	-0.0454	-6.09	0.7885	0.7885	0.68	156130
1778279700	0.7459	-0.0371	-4.74	0.7806999	0.7806999	0.7087	68692
1778193300	0.783	-0.0066	-0.84	0.7889	0.8199	0.75	95228
1778106900	0.7896	-0.0204	-2.52	0.7956	0.819899	0.77	101727
1778020500	0.81	-0.0182	-2.20	0.827	0.8369	0.782701	128142
1777934100	0.8282	0.037199	4.70	0.7881	0.84795	0.7881	94342
1777674900	0.791001	-0.055999	-6.61	0.7998	0.85	0.789	93859
1777588500	0.847	-0.0154	-1.79	0.9031	0.90901	0.7699	169631
1777502100	0.8624	-0.0084	-0.96	0.88	0.932	0.8624	68852
1777415700	0.8708	-0.0519	-5.62	0.9097	0.9348	0.87	64036
1777329300	0.9227	-0.1373	-12.95	0.9557	0.9814	0.8927	83595
1777070100	1.06	0.12	12.17	0.9133	1.1	0.86	322998
1776983700	0.945	0.0892	10.42	0.8446	0.945	0.8288	82501
1776897300	0.8558	0.0164	1.95	0.8131	0.867	0.808	111552
1776810900	0.8394	-0.0388	-4.42	0.856	0.88502	0.8209	29381
1776724500	0.8782	0.0157	1.82	0.8705	0.8799	0.8441	42697
1776465300	0.8625	0.036	4.36	0.878	0.8933	0.8355	50857
1776378900	0.8265	-0.0653	-7.32	0.9328	0.9328	0.8201	76825
1776292500	0.8918	-0.0382	-4.11	0.9558	0.9558	0.86	74969
1776206100	0.93	0.0716	8.34	0.939	0.95	0.8503	98867
1776119700	0.8584	0.0219	2.62	0.837	0.8999	0.816901	139036
1775860500	0.8365	-0.0377	-4.31	0.8815	0.9499	0.83	120343
1775774100	0.8742	-0.0107	-1.21	0.906	0.9632	0.8722	72264
1775687700	0.8849	0.0049	0.56	0.94	1.0398	0.8604	168924
1775601300	0.88	-0.064	-6.78	0.84	0.9851	0.81	329702
1775514900	0.944	0.134	16.54	0.828	1.16	0.825	1912671